Power Cement Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	4.400	4.400	4.250	4.290	4.290	427,000
2023-02-23	4.420	4.450	4.350	4.370	4.370	182,000
2023-02-22	4.480	4.550	4.440	4.450	4.450	454,500
2023-02-21	4.540	4.540	4.410	4.460	4.460	175,500
2023-02-20	4.530	4.600	4.500	4.550	4.550	826,500
2023-02-17	4.600	4.620	4.600	4.600	4.600	518,000
2023-02-16	4.620	4.660	4.500	4.560	4.560	425,000
2023-02-15	4.600	4.650	4.520	4.610	4.610	311,500
2023-02-14	4.600	4.650	4.500	4.600	4.600	457,500
2023-02-13	4.680	4.680	4.590	4.600	4.600	147,500
2023-02-10	4.680	4.750	4.560	4.600	4.600	841,000
2023-02-09	4.640	4.880	4.620	4.680	4.680	581,000
2023-02-08	4.520	4.630	4.520	4.600	4.600	177,500
2023-02-07	4.640	4.640	4.530	4.600	4.600	905,500
2023-02-06	4.520	4.610	4.500	4.600	4.600	203,500
2023-02-03	4.450	4.600	4.450	4.510	4.510	98,500
2023-02-02	4.500	4.520	4.490	4.500	4.500	143,500
2023-02-01	4.440	4.580	4.440	4.500	4.500	407,000
2023-01-31	4.580	4.600	4.500	4.510	4.510	312,500
2023-01-30	4.550	4.670	4.500	4.530	4.530	451,000
2023-01-27	4.780	4.780	4.590	4.680	4.680	827,000
2023-01-26	4.600	4.800	4.560	4.760	4.760	1,454,000
2023-01-25	4.550	4.690	4.500	4.510	4.510	1,087,000
2023-01-24	4.550	4.600	4.500	4.580	4.580	519,000
2023-01-23	4.550	4.590	4.500	4.520	4.520	249,000
2023-01-20	4.440	4.550	4.440	4.460	4.460	172,500
2023-01-19	4.490	4.650	4.450	4.500	4.500	338,000
2023-01-18	4.330	4.520	4.320	4.490	4.490	260,500
2023-01-17	4.500	4.550	4.400	4.410	4.410	241,500
2023-01-16	4.500	4.550	4.490	4.550	4.550	3,436,500
2023-01-13	4.430	4.510	4.400	4.500	4.500	363,500
2023-01-12	4.480	4.610	4.410	4.450	4.450	275,500
2023-01-11	4.500	4.510	4.410	4.420	4.420	286,500
2023-01-10	4.590	4.600	4.500	4.540	4.540	167,500
2023-01-09	4.520	4.520	4.450	4.470	4.470	83,000
2023-01-06	4.590	4.630	4.500	4.510	4.510	134,000
2023-01-05	4.550	4.550	4.510	4.520	4.520	111,500
2023-01-04	4.520	4.650	4.520	4.550	4.550	48,500
2023-01-03	4.580	4.670	4.580	4.600	4.600	37,000
2023-01-02	4.550	4.740	4.550	4.650	4.650	220,500
2022-12-30	4.440	4.800	4.390	4.620	4.620	2,239,500
2022-12-29	4.430	4.430	4.300	4.410	4.410	59,500
2022-12-28	4.450	4.500	4.230	4.300	4.300	519,500
2022-12-27	4.550	4.550	4.410	4.420	4.420	44,500
2022-12-26	4.500	4.600	4.460	4.470	4.470	173,000
2022-12-23	4.540	4.560	4.390	4.500	4.500	407,000
2022-12-22	4.540	4.550	4.450	4.500	4.500	752,500
2022-12-21	4.350	4.620	4.350	4.510	4.510	492,000
2022-12-20	4.650	4.690	4.420	4.440	4.440	1,314,500
2022-12-19	4.600	4.680	4.500	4.650	4.650	461,500
2022-12-16	4.600	4.650	4.550	4.590	4.590	125,000
2022-12-15	4.700	4.740	4.610	4.630	4.630	504,500
2022-12-14	4.560	4.720	4.550	4.700	4.700	463,500
2022-12-13	4.690	4.690	4.570	4.650	4.650	383,000
2022-12-12	4.630	4.750	4.600	4.640	4.640	102,500
2022-12-09	4.630	4.720	4.600	4.710	4.710	423,500
2022-12-08	4.650	4.720	4.570	4.630	4.630	228,500
2022-12-07	4.680	4.750	4.550	4.620	4.620	331,000
2022-12-06	4.550	4.650	4.410	4.600	4.600	463,500
2022-12-05	4.750	4.750	4.580	4.590	4.590	232,000

← NewerPage 16 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.